Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | USD | 14.08 | 14.4 | 12.57 | 12.78 | 12.78 | -2.31 (-15.31%) | 3,863,500 |
23 Aug 2023 | USD | 14.5 | 15.34 | 14.35 | 15.09 | 15.09 | +0.6 (+4.14%) | 899,700 |
22 Aug 2023 | USD | 14.7 | 14.8 | 14.23 | 14.49 | 14.49 | -0.1 (-0.69%) | 458,200 |
21 Aug 2023 | USD | 14.38 | 14.85 | 14.3 | 14.59 | 14.59 | +0.37 (+2.60%) | 640,800 |
18 Aug 2023 | USD | 14.35 | 14.6 | 14.09 | 14.22 | 14.22 | -0.33 (-2.27%) | 531,500 |
17 Aug 2023 | USD | 15.1 | 15.1 | 14.51 | 14.55 | 14.55 | -0.63 (-4.15%) | 673,000 |
16 Aug 2023 | USD | 15.15 | 15.56 | 15.11 | 15.18 | 15.18 | -0.19 (-1.24%) | 484,000 |
15 Aug 2023 | USD | 15.74 | 15.85 | 15.26 | 15.37 | 15.37 | -0.44 (-2.78%) | 353,100 |
14 Aug 2023 | USD | 15.38 | 15.86 | 15.36 | 15.81 | 15.81 | +0.16 (+1.02%) | 487,300 |
11 Aug 2023 | USD | 15.62 | 16.06 | 15.28 | 15.65 | 15.65 | -0.16 (-1.01%) | 547,900 |
10 Aug 2023 | USD | 16 | 16.45 | 15.67 | 15.81 | 15.81 | -0.26 (-1.62%) | 782,000 |
9 Aug 2023 | USD | 16.78 | 16.78 | 15.79 | 16.07 | 16.07 | -0.71 (-4.23%) | 770,900 |
8 Aug 2023 | USD | 16.48 | 16.93 | 16.41 | 16.78 | 16.78 | +0.02 (+0.12%) | 458,000 |
7 Aug 2023 | USD | 17.96 | 18.09 | 16.37 | 16.76 | 16.76 | -0.94 (-5.31%) | 920,300 |
4 Aug 2023 | USD | 17.59 | 18.18 | 17.2 | 17.7 | 17.7 | +0.22 (+1.26%) | 697,100 |
3 Aug 2023 | USD | 16.73 | 17.73 | 16.73 | 17.48 | 17.48 | +0.37 (+2.16%) | 655,700 |
2 Aug 2023 | USD | 17.39 | 17.4 | 16.63 | 17.11 | 17.11 | -0.74 (-4.15%) | 850,400 |
1 Aug 2023 | USD | 17.62 | 18.19 | 17.52 | 17.85 | 17.85 | -0.14 (-0.78%) | 754,900 |
31 Jul 2023 | USD | 17.55 | 18.35 | 17.3 | 17.99 | 17.99 | +0.36 (+2.04%) | 1,343,400 |
28 Jul 2023 | USD | 17.16 | 17.85 | 16.88 | 17.63 | 17.63 | +0.48 (+2.80%) | 1,167,500 |
27 Jul 2023 | USD | 17.7 | 18.18 | 17.03 | 17.15 | 17.15 | -0.22 (-1.27%) | 1,546,700 |
26 Jul 2023 | USD | 18.01 | 18.12 | 16.1 | 17.37 | 17.37 | -0.88 (-4.82%) | 4,308,700 |
25 Jul 2023 | USD | 18.11 | 18.93 | 17.95 | 18.25 | 18.25 | -0.23 (-1.24%) | 1,811,600 |
24 Jul 2023 | USD | 19.04 | 19.48 | 17.81 | 18.48 | 18.48 | -0.83 (-4.30%) | 2,520,000 |
21 Jul 2023 | USD | 20.63 | 20.89 | 19.04 | 19.31 | 19.31 | -1.46 (-7.03%) | 1,954,300 |
20 Jul 2023 | USD | 20.59 | 21 | 19.92 | 20.77 | 20.77 | -0.67 (-3.13%) | 1,533,700 |
19 Jul 2023 | USD | 23 | 23.09 | 20.88 | 21.44 | 21.44 | -1.26 (-5.55%) | 2,994,100 |
18 Jul 2023 | USD | 21.65 | 22.9 | 20.22 | 22.7 | 22.7 | +1.91 (+9.19%) | 4,165,700 |
17 Jul 2023 | USD | 19.92 | 21.05 | 17.86 | 20.79 | 20.79 | +1.03 (+5.21%) | 5,667,200 |
14 Jul 2023 | USD | 26.12 | 26.25 | 18.78 | 19.76 | 19.76 | -8.07 (-29.00%) | 10,737,800 |